3941 レンゴー(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-21863868863864500,800864
2021-10-20867874864867593,000867
2021-10-19882882867870639,100870
2021-10-18876878871871397,900871
2021-10-15854878853874849,100874
2021-10-14853862849860572,500860
2021-10-13860867855856442,800856
2021-10-12870874862863657,500863
2021-10-11882883873881695,000881
2021-10-088718828678731,146,200873
2021-10-078678768598691,101,100869
2021-10-068538738518661,219,900866
2021-10-05849850833835777,600835
2021-10-04862864851853741,300853
2021-10-018608648488521,200,000852
2021-09-30886889877877762,300877
2021-09-298858868718771,172,100877
2021-09-28903903895902958,500902
2021-09-27911911902902796,300902
2021-09-24913915906908880,300908
2021-09-22901908900900955,300900
2021-09-219139169069061,146,600906
2021-09-179319369269311,110,600931
2021-09-16932942927942699,700942
2021-09-15927927921922802,600922
2021-09-149309389309371,038,700937
2021-09-13921934916934708,800934
2021-09-109189289159261,048,800926
2021-09-09909925908917778,200917
2021-09-08905919905915902,900915
2021-09-07910910903904873,300904
2021-09-069119159059051,012,000905
2021-09-03920924911916767,200916
2021-09-029079259079241,001,000924
2021-09-019039129009101,070,900910
2021-08-318949038928971,389,600897
2021-08-309179238989052,662,800905
2021-08-279289309079081,208,300908
2021-08-26919921907910851,600910
2021-08-25911917908909626,700909
2021-08-24909917906909650,000909
2021-08-23912922911911535,500911
2021-08-20913917904904569,800904
2021-08-19918920911912387,400912
2021-08-18912924912917447,700917
2021-08-17921924913915662,500915
2021-08-16943947924926521,100926
2021-08-13943948939943452,000943
2021-08-12941949938943546,400943
2021-08-11942944931934675,800934
2021-08-10942946933935862,000935
2021-08-06926948923945942,600945
2021-08-05911920907915656,800915
2021-08-049309329119161,078,400916
2021-08-039509589259331,107,700933
2021-08-02941960939959608,700959
2021-07-30935936929931454,500931
2021-07-29936940929934890,300934
2021-07-28934944931939718,600939
2021-07-27927931923929599,400929
2021-07-26930931918922774,200922
2021-07-21912924909916719,100916
2021-07-20911916908912565,000912
2021-07-19918924915921590,800921
2021-07-16936938925925495,200925
2021-07-15951959934936753,000936
2021-07-14931953927951819,300951
2021-07-13926930922929694,000929
2021-07-12909918906916671,500916
2021-07-098959018838981,131,300898
2021-07-08910911903903805,000903
2021-07-07904909900909774,400909
2021-07-06921924914914602,600914
2021-07-05926926921921635,000921
2021-07-02920935919934527,700934
2021-07-01926933920924823,200924
2021-06-30928932923925687,200925
2021-06-29931931920923693,200923
2021-06-28940941934938505,100938
2021-06-25935940934940526,200940
2021-06-24927940924936576,600936
2021-06-23935937928928686,200928
2021-06-22934938929935810,300935
2021-06-21914921912916771,700916
2021-06-18928934924929839,100929
2021-06-179389469289281,113,200928
2021-06-16950951941946840,900946
2021-06-15931942929941742,800941
2021-06-14940941929935673,100935
2021-06-119419429229351,347,000935
2021-06-10945958945950766,500950
2021-06-09972974948948891,000948
2021-06-089729909709791,338,300979
2021-06-079689879679771,532,400977
2021-06-049449649399602,559,100960
2021-06-03904911902909694,300909
2021-06-029009098909051,153,400905
2021-06-01924924905910607,000910
2021-05-31931933918918569,500918
2021-05-289329369229311,228,800931
2021-05-27923928917917900,300917
2021-05-26926928919925593,900925
2021-05-25938943932934992,800934
2021-05-24938950934947704,500947
2021-05-21940940931938643,700938
2021-05-20935947933943556,600943
2021-05-19960960940944890,700944
2021-05-18962964949954555,200954
2021-05-17940957939949476,900949
2021-05-14955959943946771,500946
2021-05-139079539069411,532,800941
2021-05-129359409159201,200,200920
2021-05-11956959941944987,000944
2021-05-10953973949965781,400965
2021-05-079329529299521,015,200952
2021-05-06920934910924815,900924
2021-04-30908919903907761,100907
2021-04-28912917904906595,300906
2021-04-27910921908911704,500911
2021-04-26925926911913677,900913
2021-04-23916926914922725,000922
2021-04-22920924914917752,600917
2021-04-21924931908910898,800910
2021-04-209399419279311,067,300931
2021-04-19944962942954956,100954
2021-04-16924940919938532,900938
2021-04-15924928916921762,400921
2021-04-14914927911920902,700920
2021-04-139109319079221,075,800922
2021-04-12920924913923927,400923
2021-04-09938946924924935,200924
2021-04-08944946933936699,300936
2021-04-07931953931950582,200950
2021-04-06955955931940586,600940
2021-04-05945957938952723,500952
2021-04-02976977941946669,700946
2021-04-01966970949952556,800952
2021-03-31961972950961829,700961
2021-03-30998998969976692,300976
2021-03-291,0061,0099881,0011,253,1001,001
2021-03-269931,002985997955,000997
2021-03-25974987974978834,500978
2021-03-249739809609601,186,100960
2021-03-231,0051,012987988748,800988
2021-03-229981,0099881,004890,1001,004
2021-03-199841,0009799991,141,600999
2021-03-18982985977981811,400981
2021-03-17980984979983647,700983
2021-03-16978984966983768,000983
2021-03-159599729589701,105,600970
2021-03-12937950929950959,000950
2021-03-11939945933937691,400937
2021-03-10932941922930799,500930
2021-03-099059429049391,555,600939
2021-03-08908913898904699,700904
2021-03-05891902885902805,100902
2021-03-04884888879887626,800887
2021-03-03874886868883820,900883
2021-03-02879883866873780,800873
2021-03-01865877864874584,000874
2021-02-26872874863863842,000863
2021-02-25875882868875493,200875
2021-02-248808838638681,166,400868
2021-02-22888893877879978,100879
2021-02-198618848608801,035,400880
2021-02-188718718588631,092,000863
2021-02-17868872862867908,500867
2021-02-168818838728761,191,700876
2021-02-15885887876881905,900881
2021-02-128958978818851,275,000885
2021-02-10909920901910821,500910
2021-02-099299439049152,039,800915
2021-02-08905924903923925,800923
2021-02-05901905894905644,100905
2021-02-04883905883899853,500899
2021-02-03880887873886532,800886
2021-02-02878890878880570,100880
2021-02-01869885869882609,800882
2021-01-29877884869870937,300870
2021-01-288768888748812,517,400881
2021-01-278899048878911,120,500891
2021-01-26868878862874748,800874
2021-01-25860865858859458,000859
2021-01-22861862855857452,500857
2021-01-21870873856860603,700860
2021-01-20861870860867451,000867
2021-01-19865868858859539,300859
2021-01-18877880867869374,900869
2021-01-15880886877879720,800879
2021-01-14887895883887519,500887
2021-01-13878892877891771,700891
2021-01-12893893875878782,600878
2021-01-08876884874883853,100883
2021-01-07872886871879752,600879
2021-01-06849864847857497,000857
2021-01-05845855842851501,200851
2021-01-04861861846853677,000853

分割・併合履歴 : [1991-03-26]1株→1.05株 [1989-03-28]1株→1.05株 [1983-03-28]1株→1.1株